HASS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,630.00 | 7,630.00 | 7,420.00 | 7,500.00 | 7,500.00 | 31,701 |
| 2026-04-20 | 7,420.00 | 7,600.00 | 7,350.00 | 7,470.00 | 7,470.00 | 23,344 |
| 2026-04-17 | 7,550.00 | 7,600.00 | 7,350.00 | 7,480.00 | 7,480.00 | 46,291 |
| 2026-04-16 | 7,000.00 | 7,540.00 | 7,000.00 | 7,540.00 | 7,540.00 | 98,358 |
| 2026-04-15 | 7,170.00 | 7,170.00 | 6,980.00 | 6,990.00 | 6,990.00 | 17,189 |
| 2026-04-14 | 6,840.00 | 7,190.00 | 6,840.00 | 7,070.00 | 7,070.00 | 47,682 |
| 2026-04-13 | 6,860.00 | 6,900.00 | 6,780.00 | 6,830.00 | 6,830.00 | 6,871 |
| 2026-04-10 | 6,790.00 | 6,870.00 | 6,690.00 | 6,860.00 | 6,860.00 | 15,215 |
| 2026-04-09 | 6,860.00 | 6,860.00 | 6,730.00 | 6,750.00 | 6,750.00 | 16,554 |
| 2026-04-08 | 6,740.00 | 6,880.00 | 6,660.00 | 6,860.00 | 6,860.00 | 16,344 |
| 2026-04-07 | 6,880.00 | 6,890.00 | 6,610.00 | 6,740.00 | 6,740.00 | 14,970 |
| 2026-04-06 | 6,830.00 | 6,890.00 | 6,700.00 | 6,830.00 | 6,830.00 | 15,810 |
| 2026-04-03 | 6,700.00 | 6,900.00 | 6,590.00 | 6,830.00 | 6,830.00 | 20,059 |
| 2026-04-02 | 6,730.00 | 6,770.00 | 6,260.00 | 6,720.00 | 6,720.00 | 22,456 |
| 2026-04-01 | 6,800.00 | 6,800.00 | 6,650.00 | 6,740.00 | 6,740.00 | 12,984 |
| 2026-03-31 | 6,710.00 | 6,850.00 | 6,560.00 | 6,610.00 | 6,610.00 | 31,932 |
| 2026-03-30 | 6,370.00 | 6,830.00 | 6,370.00 | 6,820.00 | 6,820.00 | 21,514 |
| 2026-03-27 | 6,460.00 | 6,760.00 | 6,310.00 | 6,700.00 | 6,700.00 | 21,307 |
| 2026-03-26 | 6,310.00 | 6,700.00 | 6,220.00 | 6,440.00 | 6,440.00 | 30,660 |
| 2026-03-25 | 6,250.00 | 6,430.00 | 6,240.00 | 6,410.00 | 6,410.00 | 11,988 |
| 2026-03-24 | 6,100.00 | 6,280.00 | 6,100.00 | 6,250.00 | 6,250.00 | 12,566 |
| 2026-03-23 | 6,170.00 | 6,420.00 | 5,970.00 | 5,990.00 | 5,990.00 | 20,240 |
| 2026-03-20 | 6,290.00 | 6,390.00 | 6,250.00 | 6,350.00 | 6,350.00 | 20,068 |
| 2026-03-19 | 6,350.00 | 6,400.00 | 6,300.00 | 6,340.00 | 6,340.00 | 11,183 |
| 2026-03-18 | 6,660.00 | 6,670.00 | 6,400.00 | 6,450.00 | 6,450.00 | 46,915 |
| 2026-03-17 | 6,220.00 | 7,690.00 | 6,220.00 | 6,660.00 | 6,600.00 | 573,929 |
| 2026-03-16 | 6,440.00 | 6,440.00 | 6,160.00 | 6,220.00 | 6,163.96 | 8,462 |
| 2026-03-13 | 6,350.00 | 6,500.00 | 6,230.00 | 6,370.00 | 6,312.61 | 11,843 |
| 2026-03-12 | 6,480.00 | 6,490.00 | 6,250.00 | 6,310.00 | 6,253.15 | 7,367 |
| 2026-03-11 | 6,370.00 | 6,500.00 | 6,180.00 | 6,440.00 | 6,381.98 | 25,087 |
| 2026-03-10 | 6,280.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,243.24 | 31,447 |
| 2026-03-09 | 6,550.00 | 6,550.00 | 6,090.00 | 6,220.00 | 6,163.96 | 34,189 |
| 2026-03-06 | 6,300.00 | 6,740.00 | 6,250.00 | 6,690.00 | 6,629.73 | 29,894 |
| 2026-03-05 | 5,800.00 | 6,470.00 | 5,800.00 | 6,370.00 | 6,312.61 | 39,628 |
| 2026-03-04 | 6,510.00 | 6,600.00 | 5,530.00 | 5,770.00 | 5,718.02 | 39,542 |
| 2026-03-03 | 6,890.00 | 6,890.00 | 6,510.00 | 6,510.00 | 6,451.35 | 39,432 |
| 2026-02-27 | 7,310.00 | 7,310.00 | 6,850.00 | 6,980.00 | 6,917.12 | 79,556 |
| 2026-02-26 | 7,370.00 | 7,520.00 | 7,130.00 | 7,310.00 | 7,244.14 | 91,437 |
| 2026-02-25 | 7,400.00 | 7,470.00 | 7,280.00 | 7,300.00 | 7,234.23 | 73,129 |
| 2026-02-24 | 7,310.00 | 7,480.00 | 7,160.00 | 7,410.00 | 7,343.24 | 104,867 |
| 2026-02-23 | 6,940.00 | 7,360.00 | 6,900.00 | 7,360.00 | 7,293.69 | 175,073 |
| 2026-02-20 | 6,690.00 | 6,870.00 | 6,690.00 | 6,870.00 | 6,808.11 | 72,598 |
| 2026-02-19 | 6,490.00 | 6,820.00 | 6,490.00 | 6,670.00 | 6,609.91 | 116,423 |
| 2026-02-13 | 6,500.00 | 6,590.00 | 6,400.00 | 6,480.00 | 6,421.62 | 63,097 |
| 2026-02-12 | 6,670.00 | 6,670.00 | 6,430.00 | 6,500.00 | 6,441.44 | 48,943 |
| 2026-02-11 | 6,520.00 | 6,530.00 | 6,320.00 | 6,500.00 | 6,441.44 | 50,762 |
| 2026-02-10 | 6,220.00 | 6,600.00 | 6,140.00 | 6,490.00 | 6,431.53 | 207,147 |
| 2026-02-09 | 5,810.00 | 6,120.00 | 5,760.00 | 6,120.00 | 6,064.86 | 44,388 |
| 2026-02-06 | 5,840.00 | 5,870.00 | 5,600.00 | 5,810.00 | 5,757.66 | 15,992 |
| 2026-02-05 | 5,890.00 | 5,980.00 | 5,830.00 | 5,850.00 | 5,797.30 | 15,284 |
| 2026-02-04 | 5,850.00 | 5,990.00 | 5,770.00 | 5,890.00 | 5,836.94 | 15,326 |
| 2026-02-03 | 5,680.00 | 5,870.00 | 5,680.00 | 5,830.00 | 5,777.48 | 12,816 |
| 2026-02-02 | 6,050.00 | 6,050.00 | 5,660.00 | 5,660.00 | 5,609.01 | 42,926 |
| 2026-01-30 | 6,070.00 | 6,110.00 | 5,970.00 | 6,050.00 | 5,995.50 | 19,633 |
| 2026-01-29 | 6,090.00 | 6,120.00 | 5,910.00 | 6,060.00 | 6,005.41 | 22,653 |
| 2026-01-28 | 6,060.00 | 6,130.00 | 6,010.00 | 6,030.00 | 5,975.68 | 32,435 |
| 2026-01-27 | 6,020.00 | 6,100.00 | 5,900.00 | 6,020.00 | 5,965.77 | 25,551 |
| 2026-01-26 | 5,800.00 | 6,090.00 | 5,800.00 | 6,020.00 | 5,965.77 | 58,062 |
| 2026-01-23 | 5,690.00 | 5,850.00 | 5,650.00 | 5,790.00 | 5,737.84 | 29,753 |
| 2026-01-22 | 5,600.00 | 5,760.00 | 5,530.00 | 5,630.00 | 5,579.28 | 37,513 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 60.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.